6297 鉱研工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 229 | 229 | 218 | 218 | 200 | 218 |
| 2000-12-28 | 225 | 250 | 225 | 250 | 1,200 | 250 |
| 2000-12-27 | 222 | 222 | 216 | 218 | 2,900 | 218 |
| 2000-12-26 | 220 | 222 | 220 | 222 | 6,000 | 222 |
| 2000-12-25 | 216 | 220 | 215 | 220 | 5,400 | 220 |
| 2000-12-22 | 215 | 215 | 210 | 215 | 3,600 | 215 |
| 2000-12-21 | 231 | 231 | 220 | 220 | 5,000 | 220 |
| 2000-12-20 | 240 | 240 | 237 | 240 | 4,300 | 240 |
| 2000-12-19 | 245 | 248 | 240 | 240 | 5,700 | 240 |
| 2000-12-18 | 250 | 251 | 250 | 250 | 5,300 | 250 |
| 2000-12-15 | 253 | 253 | 253 | 253 | 4,400 | 253 |
| 2000-12-14 | 255 | 255 | 250 | 253 | 3,100 | 253 |
| 2000-12-13 | 265 | 265 | 260 | 260 | 6,500 | 260 |
| 2000-12-12 | 260 | 265 | 260 | 265 | 3,800 | 265 |
| 2000-12-11 | 265 | 265 | 260 | 260 | 300 | 260 |
| 2000-12-08 | 250 | 265 | 250 | 265 | 3,100 | 265 |
| 2000-12-07 | 255 | 265 | 255 | 255 | 5,800 | 255 |
| 2000-12-06 | 265 | 265 | 255 | 255 | 3,000 | 255 |
| 2000-12-05 | 271 | 271 | 270 | 270 | 1,100 | 270 |
| 2000-12-04 | 261 | 284 | 261 | 277 | 1,800 | 277 |
| 2000-12-01 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2000-11-30 | 255 | 289 | 255 | 289 | 2,000 | 289 |
| 2000-11-29 | 250 | 269 | 250 | 255 | 4,700 | 255 |
| 2000-11-28 | 250 | 250 | 240 | 250 | 9,100 | 250 |
| 2000-11-27 | 280 | 280 | 268 | 270 | 13,300 | 270 |
| 2000-11-24 | 285 | 285 | 280 | 280 | 2,900 | 280 |
| 2000-11-22 | 285 | 285 | 285 | 285 | 700 | 285 |
| 2000-11-21 | 290 | 290 | 285 | 285 | 6,300 | 285 |
| 2000-11-20 | 285 | 285 | 285 | 285 | 700 | 285 |
| 2000-11-17 | 296 | 296 | 285 | 285 | 1,500 | 285 |
| 2000-11-16 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2000-11-15 | 285 | 300 | 285 | 300 | 3,400 | 300 |
| 2000-11-14 | 280 | 285 | 280 | 285 | 200 | 285 |
| 2000-11-13 | 290 | 295 | 290 | 290 | 5,500 | 290 |
| 2000-11-10 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2000-11-09 | 300 | 300 | 290 | 290 | 2,300 | 290 |
| 2000-11-08 | 290 | 300 | 290 | 300 | 4,000 | 300 |
| 2000-11-07 | 290 | 290 | 290 | 290 | 3,800 | 290 |
| 2000-11-06 | 293 | 293 | 290 | 290 | 2,000 | 290 |
| 2000-11-02 | 294 | 294 | 290 | 293 | 6,300 | 293 |
| 2000-11-01 | 294 | 294 | 294 | 294 | 2,500 | 294 |
| 2000-10-31 | 295 | 295 | 290 | 294 | 2,300 | 294 |
| 2000-10-30 | 296 | 296 | 295 | 295 | 13,800 | 295 |
| 2000-10-27 | 300 | 300 | 300 | 300 | 6,200 | 300 |
| 2000-10-26 | 311 | 311 | 296 | 296 | 1,700 | 296 |
| 2000-10-25 | 300 | 315 | 300 | 311 | 5,700 | 311 |
| 2000-10-24 | 300 | 300 | 290 | 290 | 4,400 | 290 |
| 2000-10-23 | 300 | 300 | 292 | 300 | 1,500 | 300 |
| 2000-10-20 | 300 | 300 | 296 | 296 | 5,600 | 296 |
| 2000-10-19 | 301 | 301 | 292 | 292 | 5,600 | 292 |
| 2000-10-18 | 310 | 310 | 300 | 301 | 8,400 | 301 |
| 2000-10-17 | 312 | 320 | 312 | 320 | 900 | 320 |
| 2000-10-16 | 315 | 315 | 312 | 312 | 1,400 | 312 |
| 2000-10-13 | 315 | 315 | 315 | 315 | 300 | 315 |
| 2000-10-12 | 305 | 345 | 305 | 340 | 5,500 | 340 |
| 2000-10-11 | 305 | 306 | 305 | 305 | 11,200 | 305 |
| 2000-10-10 | 330 | 330 | 330 | 330 | 700 | 330 |
| 2000-10-06 | 320 | 330 | 316 | 330 | 1,500 | 330 |
| 2000-10-05 | 315 | 320 | 315 | 320 | 1,900 | 320 |
| 2000-10-04 | 306 | 315 | 306 | 315 | 2,300 | 315 |
| 2000-10-03 | 330 | 330 | 305 | 305 | 800 | 305 |
| 2000-10-02 | 322 | 328 | 322 | 328 | 300 | 328 |
| 2000-09-29 | 330 | 330 | 300 | 312 | 7,100 | 312 |
| 2000-09-28 | 330 | 332 | 330 | 330 | 500 | 330 |
| 2000-09-27 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2000-09-26 | 339 | 339 | 333 | 333 | 200 | 333 |
| 2000-09-25 | 348 | 348 | 335 | 340 | 5,300 | 340 |
| 2000-09-22 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2000-09-21 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2000-09-20 | 330 | 339 | 330 | 339 | 3,900 | 339 |
| 2000-09-19 | 341 | 341 | 325 | 325 | 2,600 | 325 |
| 2000-09-18 | 339 | 340 | 339 | 340 | 1,500 | 340 |
| 2000-09-14 | 360 | 360 | 348 | 350 | 7,000 | 350 |
| 2000-09-13 | 350 | 360 | 347 | 359 | 11,200 | 359 |
| 2000-09-12 | 359 | 365 | 350 | 350 | 4,800 | 350 |
| 2000-09-11 | 365 | 365 | 360 | 360 | 4,800 | 360 |
| 2000-09-08 | 370 | 370 | 365 | 365 | 500 | 365 |
| 2000-09-07 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 2000-09-06 | 350 | 370 | 350 | 365 | 5,000 | 365 |
| 2000-09-05 | 370 | 370 | 346 | 347 | 5,600 | 347 |
| 2000-09-04 | 375 | 380 | 370 | 370 | 2,300 | 370 |
| 2000-09-01 | 390 | 390 | 370 | 380 | 4,200 | 380 |
| 2000-08-31 | 400 | 400 | 390 | 390 | 5,900 | 390 |
| 2000-08-30 | 390 | 410 | 390 | 400 | 29,700 | 400 |
| 2000-08-29 | 415 | 415 | 370 | 390 | 42,400 | 390 |
| 2000-08-28 | 346 | 346 | 345 | 345 | 2,800 | 345 |
| 2000-08-25 | 348 | 355 | 346 | 346 | 11,000 | 346 |
| 2000-08-24 | 346 | 351 | 331 | 345 | 6,900 | 345 |
| 2000-08-23 | 386 | 386 | 335 | 345 | 27,000 | 345 |
| 2000-08-22 | 341 | 386 | 340 | 386 | 43,900 | 386 |
| 2000-08-21 | 310 | 310 | 306 | 306 | 400 | 306 |
| 2000-08-18 | 330 | 330 | 302 | 310 | 3,400 | 310 |
| 2000-08-17 | 295 | 339 | 295 | 330 | 5,400 | 330 |
| 2000-08-16 | 300 | 300 | 290 | 292 | 4,000 | 292 |
| 2000-08-15 | 299 | 300 | 299 | 300 | 900 | 300 |
| 2000-08-14 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2000-08-11 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2000-08-10 | 295 | 309 | 292 | 309 | 5,800 | 309 |
| 2000-08-09 | 295 | 295 | 292 | 292 | 500 | 292 |
| 2000-08-08 | 290 | 295 | 290 | 295 | 3,300 | 295 |
| 2000-08-07 | 295 | 295 | 290 | 290 | 1,800 | 290 |
| 2000-08-04 | 300 | 300 | 295 | 295 | 1,700 | 295 |
| 2000-08-03 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2000-08-02 | 300 | 300 | 300 | 300 | 2,100 | 300 |
| 2000-08-01 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2000-07-31 | 300 | 302 | 300 | 302 | 600 | 302 |
| 2000-07-28 | 300 | 302 | 300 | 302 | 5,800 | 302 |
| 2000-07-27 | 300 | 302 | 298 | 302 | 3,100 | 302 |
| 2000-07-26 | 305 | 305 | 300 | 300 | 5,500 | 300 |
| 2000-07-25 | 310 | 312 | 305 | 305 | 11,300 | 305 |
| 2000-07-24 | 307 | 308 | 305 | 307 | 3,600 | 307 |
| 2000-07-21 | 307 | 310 | 307 | 309 | 1,000 | 309 |
| 2000-07-19 | 320 | 320 | 300 | 305 | 4,100 | 305 |
| 2000-07-18 | 320 | 322 | 320 | 322 | 800 | 322 |
| 2000-07-17 | 340 | 340 | 315 | 320 | 5,800 | 320 |
| 2000-07-14 | 343 | 343 | 330 | 339 | 3,100 | 339 |
| 2000-07-13 | 336 | 345 | 336 | 345 | 6,000 | 345 |
| 2000-07-12 | 325 | 330 | 325 | 330 | 4,700 | 330 |
| 2000-07-11 | 325 | 325 | 320 | 320 | 2,400 | 320 |
| 2000-07-10 | 320 | 325 | 320 | 325 | 5,500 | 325 |
| 2000-07-07 | 311 | 315 | 311 | 315 | 5,900 | 315 |
| 2000-07-06 | 320 | 320 | 310 | 310 | 3,600 | 310 |
| 2000-07-05 | 310 | 316 | 310 | 316 | 4,000 | 316 |
| 2000-07-04 | 310 | 320 | 310 | 310 | 3,000 | 310 |
| 2000-07-03 | 310 | 311 | 310 | 310 | 4,900 | 310 |
| 2000-06-30 | 305 | 310 | 301 | 310 | 1,900 | 310 |
| 2000-06-29 | 301 | 310 | 301 | 310 | 1,500 | 310 |
| 2000-06-28 | 301 | 302 | 300 | 301 | 7,200 | 301 |
| 2000-06-27 | 300 | 301 | 300 | 300 | 5,600 | 300 |
| 2000-06-26 | 305 | 310 | 304 | 310 | 4,000 | 310 |
| 2000-06-23 | 301 | 310 | 301 | 304 | 11,800 | 304 |
| 2000-06-22 | 303 | 303 | 300 | 300 | 4,500 | 300 |
| 2000-06-21 | 306 | 310 | 300 | 310 | 3,800 | 310 |
| 2000-06-20 | 309 | 309 | 306 | 306 | 400 | 306 |
| 2000-06-19 | 320 | 320 | 311 | 312 | 1,900 | 312 |
| 2000-06-16 | 340 | 341 | 312 | 320 | 7,000 | 320 |
| 2000-06-15 | 311 | 344 | 310 | 340 | 19,000 | 340 |
| 2000-06-14 | 300 | 300 | 295 | 300 | 8,800 | 300 |
| 2000-06-13 | 300 | 306 | 299 | 300 | 4,000 | 300 |
| 2000-06-12 | 296 | 300 | 295 | 299 | 12,700 | 299 |
| 2000-06-09 | 304 | 304 | 295 | 296 | 3,500 | 296 |
| 2000-06-08 | 301 | 305 | 300 | 305 | 3,200 | 305 |
| 2000-06-07 | 305 | 306 | 300 | 306 | 9,000 | 306 |
| 2000-06-06 | 315 | 315 | 300 | 301 | 3,500 | 301 |
| 2000-06-05 | 308 | 320 | 306 | 315 | 4,800 | 315 |
| 2000-06-02 | 310 | 310 | 308 | 310 | 2,800 | 310 |
| 2000-06-01 | 317 | 317 | 305 | 308 | 4,300 | 308 |
| 2000-05-31 | 318 | 318 | 300 | 318 | 4,500 | 318 |
| 2000-05-30 | 320 | 330 | 318 | 318 | 3,400 | 318 |
| 2000-05-29 | 325 | 325 | 320 | 320 | 2,500 | 320 |
| 2000-05-26 | 330 | 330 | 325 | 325 | 1,900 | 325 |
| 2000-05-25 | 330 | 330 | 325 | 325 | 6,300 | 325 |
| 2000-05-24 | 328 | 330 | 321 | 321 | 5,500 | 321 |
| 2000-05-23 | 335 | 335 | 328 | 330 | 1,500 | 330 |
| 2000-05-22 | 339 | 340 | 329 | 339 | 4,700 | 339 |
| 2000-05-19 | 350 | 350 | 326 | 326 | 2,600 | 326 |
| 2000-05-18 | 355 | 358 | 340 | 358 | 700 | 358 |
| 2000-05-17 | 385 | 385 | 370 | 370 | 2,200 | 370 |
| 2000-05-16 | 381 | 386 | 381 | 385 | 7,800 | 385 |
| 2000-05-15 | 380 | 438 | 380 | 380 | 22,000 | 380 |
| 2000-05-12 | 325 | 360 | 325 | 360 | 6,200 | 360 |
| 2000-05-11 | 329 | 329 | 324 | 324 | 1,700 | 324 |
| 2000-05-10 | 318 | 325 | 315 | 325 | 2,200 | 325 |
| 2000-05-09 | 325 | 325 | 325 | 325 | 5,300 | 325 |
| 2000-05-08 | 330 | 330 | 316 | 325 | 2,500 | 325 |
| 2000-05-02 | 330 | 330 | 322 | 330 | 3,800 | 330 |
| 2000-05-01 | 335 | 335 | 325 | 326 | 4,900 | 326 |
| 2000-04-28 | 330 | 330 | 323 | 328 | 4,600 | 328 |
| 2000-04-26 | 359 | 359 | 349 | 349 | 6,900 | 349 |
| 2000-04-25 | 353 | 363 | 353 | 354 | 2,400 | 354 |
| 2000-04-24 | 331 | 332 | 331 | 332 | 3,000 | 332 |
| 2000-04-21 | 331 | 335 | 329 | 331 | 7,600 | 331 |
| 2000-04-20 | 344 | 345 | 329 | 331 | 10,900 | 331 |
| 2000-04-19 | 386 | 386 | 336 | 340 | 4,200 | 340 |
| 2000-04-18 | 360 | 387 | 340 | 340 | 5,100 | 340 |
| 2000-04-17 | 362 | 370 | 340 | 340 | 11,200 | 340 |
| 2000-04-14 | 360 | 379 | 360 | 379 | 10,900 | 379 |
| 2000-04-13 | 378 | 378 | 350 | 360 | 21,900 | 360 |
| 2000-04-12 | 400 | 400 | 360 | 378 | 32,800 | 378 |
| 2000-04-11 | 416 | 417 | 400 | 400 | 7,900 | 400 |
| 2000-04-10 | 460 | 460 | 410 | 415 | 5,200 | 415 |
| 2000-04-07 | 450 | 480 | 450 | 461 | 34,000 | 461 |
| 2000-04-06 | 430 | 440 | 430 | 440 | 7,700 | 440 |
| 2000-04-05 | 500 | 500 | 410 | 410 | 11,500 | 410 |
| 2000-04-04 | 510 | 510 | 498 | 510 | 25,600 | 510 |
| 2000-04-03 | 540 | 540 | 510 | 510 | 15,800 | 510 |
| 2000-03-31 | 579 | 579 | 540 | 550 | 7,900 | 550 |
| 2000-03-30 | 550 | 580 | 510 | 580 | 90,500 | 580 |
| 2000-03-29 | 480 | 560 | 460 | 550 | 38,600 | 550 |
| 2000-03-28 | 450 | 512 | 430 | 480 | 31,400 | 480 |
| 2000-03-27 | 590 | 595 | 450 | 480 | 195,600 | 480 |
| 2000-03-24 | 540 | 540 | 540 | 540 | 56,800 | 540 |
| 2000-03-23 | 460 | 460 | 460 | 460 | 32,300 | 460 |
| 2000-03-22 | 351 | 400 | 342 | 380 | 46,100 | 380 |
| 2000-03-21 | 320 | 342 | 320 | 342 | 6,800 | 342 |
| 2000-03-17 | 310 | 311 | 310 | 311 | 1,200 | 311 |
| 2000-03-16 | 308 | 310 | 300 | 303 | 3,000 | 303 |
| 2000-03-15 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2000-03-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-03-13 | 310 | 324 | 310 | 324 | 4,800 | 324 |
| 2000-03-10 | 306 | 310 | 290 | 290 | 3,300 | 290 |
| 2000-03-09 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2000-03-08 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2000-03-07 | 305 | 305 | 302 | 304 | 600 | 304 |
| 2000-03-06 | 301 | 305 | 300 | 301 | 3,200 | 301 |
| 2000-03-03 | 305 | 306 | 300 | 300 | 4,300 | 300 |
| 2000-03-02 | 301 | 310 | 301 | 305 | 700 | 305 |
| 2000-03-01 | 300 | 301 | 300 | 300 | 2,600 | 300 |
| 2000-02-29 | 310 | 310 | 300 | 300 | 3,600 | 300 |
| 2000-02-28 | 335 | 335 | 310 | 310 | 3,000 | 310 |
| 2000-02-25 | 306 | 335 | 306 | 335 | 3,800 | 335 |
| 2000-02-24 | 305 | 305 | 305 | 305 | 300 | 305 |
| 2000-02-23 | 305 | 305 | 302 | 302 | 1,000 | 302 |
| 2000-02-22 | 301 | 310 | 301 | 301 | 1,100 | 301 |
| 2000-02-21 | 300 | 300 | 300 | 300 | 3,100 | 300 |
| 2000-02-18 | 300 | 300 | 300 | 300 | 1,700 | 300 |
| 2000-02-17 | 310 | 310 | 300 | 300 | 2,300 | 300 |
| 2000-02-16 | 300 | 310 | 300 | 310 | 1,100 | 310 |
| 2000-02-15 | 310 | 310 | 300 | 300 | 6,100 | 300 |
| 2000-02-14 | 305 | 310 | 305 | 310 | 5,100 | 310 |
| 2000-02-10 | 310 | 310 | 305 | 305 | 3,100 | 305 |
| 2000-02-09 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2000-02-08 | 340 | 340 | 320 | 320 | 2,900 | 320 |
| 2000-02-07 | 320 | 349 | 310 | 330 | 7,200 | 330 |
| 2000-02-04 | 320 | 320 | 302 | 302 | 16,100 | 302 |
| 2000-02-03 | 320 | 354 | 320 | 350 | 1,900 | 350 |
| 2000-02-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-02-01 | 354 | 358 | 354 | 358 | 2,000 | 358 |
| 2000-01-31 | 359 | 359 | 350 | 359 | 1,400 | 359 |
| 2000-01-28 | 360 | 360 | 360 | 360 | 3,100 | 360 |
| 2000-01-26 | 351 | 370 | 351 | 351 | 5,300 | 351 |
| 2000-01-25 | 340 | 350 | 340 | 350 | 4,200 | 350 |
| 2000-01-24 | 330 | 340 | 330 | 340 | 2,300 | 340 |
| 2000-01-21 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2000-01-20 | 330 | 330 | 330 | 330 | 800 | 330 |
| 2000-01-19 | 330 | 330 | 330 | 330 | 1,900 | 330 |
| 2000-01-18 | 330 | 330 | 330 | 330 | 2,600 | 330 |
| 2000-01-17 | 330 | 330 | 330 | 330 | 2,700 | 330 |
| 2000-01-14 | 330 | 330 | 330 | 330 | 3,100 | 330 |
| 2000-01-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-01-12 | 326 | 330 | 326 | 330 | 300 | 330 |
| 2000-01-11 | 325 | 340 | 325 | 326 | 300 | 326 |
| 2000-01-07 | 300 | 325 | 300 | 325 | 300 | 325 |
| 2000-01-06 | 320 | 320 | 300 | 300 | 2,800 | 300 |
| 2000-01-05 | 310 | 320 | 300 | 320 | 4,400 | 320 |
分割・併合履歴 ： [1994-03-28]1株→1.15株
